Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
-0.003448 | ... | ... | 15.23 | 0.07 | 15.30 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000411 |
-0.003412 | ... | ... | 14.98 | 0.07 | 15.05 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000411 |
-0.003374 | ... | ... | 14.73 | 0.07 | 14.80 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.00041 |
-0.003333 | ... | ... | 14.48 | 0.07 | 14.55 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.00041 |
-0.003291 | ... | ... | 14.23 | 0.07 | 14.30 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000409 |
-0.003247 | ... | ... | 13.98 | 0.07 | 14.05 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000408 |
-0.003202 | ... | ... | 13.73 | 0.07 | 13.80 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000408 |
-0.003155 | ... | ... | 13.48 | 0.07 | 13.55 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000407 |
-0.003108 | ... | ... | 13.23 | 0.07 | 13.30 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000406 |
-0.003059 | ... | ... | 12.98 | 0.07 | 13.05 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000405 |
-0.003009 | ... | ... | 12.73 | 0.07 | 12.80 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000404 |
-0.002958 | ... | ... | 12.48 | 0.07 | 12.55 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000403 |
-0.002907 | ... | ... | 12.23 | 0.07 | 12.30 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000402 |
-0.002854 | ... | ... | 11.98 | 0.07 | 12.05 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000401 |
-0.002801 | ... | ... | 11.73 | 0.07 | 11.80 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.0004 |
-0.002748 | ... | ... | 11.48 | 0.07 | 11.55 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000399 |
-0.002694 | ... | ... | 11.23 | 0.07 | 11.30 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000398 |
-0.002639 | ... | ... | 10.98 | 0.07 | 11.05 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000396 |
-0.002584 | ... | ... | 10.73 | 0.07 | 10.80 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000395 |
-0.002528 | ... | ... | 10.48 | 0.07 | 10.55 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000394 |
-0.002472 | ... | ... | 10.23 | 0.07 | 10.30 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000392 |
-0.002415 | ... | ... | 9.98 | 0.07 | 10.05 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000391 |
-0.002358 | ... | ... | 9.73 | 0.07 | 9.80 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.00039 |
-0.002301 | ... | ... | 9.48 | 0.07 | 9.55 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000388 |
-0.002243 | ... | ... | 9.23 | 0.07 | 9.30 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000387 |
-0.002186 | ... | ... | 8.98 | 0.07 | 9.05 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000385 |
-0.002128 | ... | ... | 8.73 | 0.07 | 8.80 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000383 |
-0.002069 | ... | ... | 8.48 | 0.07 | 8.55 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000382 |
-0.002011 | ... | ... | 8.23 | 0.07 | 8.30 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.00038 |
-0.001952 | ... | ... | 7.98 | 0.07 | 8.05 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000378 |
-0.001893 | ... | ... | 7.73 | 0.07 | 7.80 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000376 |
-0.001833 | ... | ... | 7.48 | 0.07 | 7.55 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000374 |
-0.001774 | ... | ... | 7.23 | 0.07 | 7.30 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000372 |
-0.001714 | ... | ... | 6.98 | 0.07 | 7.05 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.00037 |
-0.001655 | ... | ... | 6.73 | 0.07 | 6.80 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000368 |
-0.001595 | ... | ... | 6.48 | 0.07 | 6.55 | 1400 | 0.01 | 0 | 0.01 | ... | ... | -0.000365 |
-0.001535 | ... | ... | 6.23 | 0.07 | 6.30 | 1425 | 0.01 | 0 | 0.01 | ... | ... | -0.000363 |
-0.001475 | ... | ... | 5.98 | 0.07 | 6.05 | 1450 | 0.01 | 0 | 0.01 | ... | ... | -0.000361 |
-0.001414 | ... | ... | 5.73 | 0.07 | 5.80 | 1475 | 0.01 | 0 | 0.01 | ... | ... | -0.000358 |
-0.001354 | ... | ... | 5.48 | 0.07 | 5.55 | 1500 | 0.01 | 0 | 0.01 | ... | ... | -0.000355 |
-0.001294 | ... | ... | 5.23 | 0.07 | 5.30 | 1525 | 0.01 | 0 | 0.01 | ... | ... | -0.000353 |
-0.001233 | ... | ... | 4.98 | 0.07 | 5.05 | 1550 | 0.01 | 0 | 0.01 | ... | ... | -0.00035 |
-0.001173 | ... | ... | 4.73 | 0.07 | 4.80 | 1575 | 0.01 | 0 | 0.01 | ... | ... | -0.000609 |
-0.001112 | ... | ... | 4.48 | 0.07 | 4.55 | 1600 | 0.01 | 0 | 0.01 | ... | ... | -0.000603 |
-0.001051 | ... | ... | 4.23 | 0.07 | 4.30 | 1625 | 0.01 | 0 | 0.01 | ... | ... | -0.000596 |
-0.00099 | ... | ... | 3.99 | 0.06 | 4.05 | 1650 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | -0.00102 |
-0.001258 | ... | ... | 3.74 | 0.07 | 3.81 | 1675 | 0.02 | -0.01 | 0.03 | ... | ... | -0.001006 |
-0.001197 | ... | ... | 3.50 | 0.06 | 3.56 | 1700 | 0.03 | 0 | 0.03 | ... | ... | -0.001354 |
-0.001438 | ... | ... | 3.25 | 0.07 | 3.32 | 1725 | 0.03 | 0 | 0.03 | ... | ... | -0.001331 |
-0.001373 | ... | ... | 3 | 0.07 | 3.07 | 1750 | 0.03 | -0.01 | 0.04 | ... | ... | -0.001306 |
-0.001308 | ... | ... | 2.76 | 0.06 | 2.82 | 1775 | 0.04 | 0 | 0.04 | ... | ... | -0.001587 |
-0.001516 | ... | ... | 2.52 | 0.06 | 2.58 | 1800 | 0.04 | -0.01 | 0.05 | ... | ... | -0.00155 |
-0.001696 | ... | ... | 2.27 | 0.07 | 2.34 | 1825 | 0.05 | -0.01 | 0.06 | ... | ... | -0.001777 |
-0.001849 | ... | ... | 2.04 | 0.06 | 2.10 | 1850 | 0.06 | -0.01 | 0.07 | ... | ... | -0.001965 |
-0.001974 | ... | ... | 1.80 | 0.06 | 1.86 | 1875 | 0.07 | -0.01 | 0.08 | ... | ... | -0.002114 |
-0.002435 | ... | ... | 1.58 | 0.06 | 1.64 | 1900 | 0.10 | -0.01 | 0.11 | ... | ... | -0.002596 |
-0.002928 | ... | ... | 1.37 | 0.06 | 1.43 | 1925 | 0.14 | -0.01 | 0.15 | ... | ... | -0.003096 |
-0.003394 | ... | ... | 1.18 | 0.05 | 1.23 | 1950 | 0.19 | -0.02 | 0.21 | ... | ... | -0.003557 |
-0.004002 | ... | ... | 1.01 | 0.05 | 1.06 | 1975 | 0.26 | -0.02 | 0.28 | ... | ... | -0.004042 |
-0.004346 | ... | ... | 0.85 | 0.04 | 0.89 | 2000 | 0.35 | -0.03 | 0.38 | ... | ... | -0.004474 |
-0.004702 | ... | ... | 0.71 | 0.04 | 0.75 | 2025 | 0.45 | -0.03 | 0.48 | ... | ... | -0.004723 |
-0.004781 | ... | ... | 0.58 | 0.03 | 0.61 | 2050 | 0.56 | -0.04 | 0.60 | ... | ... | -0.004784 |
-0.004747 | ... | ... | 0.46 | 0.03 | 0.49 | 2075 | 0.69 | -0.04 | 0.73 | ... | ... | -0.004733 |
-0.004517 | ... | ... | 0.36 | 0.02 | 0.38 | 2100 | 0.83 | -0.05 | 0.88 | ... | ... | -0.004488 |
-0.004189 | ... | ... | 0.27 | 0.02 | 0.29 | 2125 | 0.98 | -0.05 | 1.03 | ... | ... | -0.004048 |
-0.003805 | ... | ... | 0.21 | 0.01 | 0.22 | 2150 | 1.16 | -0.06 | 1.22 | ... | ... | -0.003648 |
-0.003443 | ... | ... | 0.16 | 0.01 | 0.17 | 2175 | 1.36 | -0.06 | 1.42 | ... | ... | -0.003276 |
-0.003047 | ... | ... | 0.12 | 0.01 | 0.13 | 2200 | 1.57 | -0.06 | 1.63 | ... | ... | -0.002879 |
-0.00267 | ... | ... | 0.09 | 0.01 | 0.10 | 2225 | 1.79 | -0.06 | 1.85 | ... | ... | -0.002513 |
-0.002164 | ... | ... | 0.07 | 0 | 0.07 | 2250 | 2.01 | -0.06 | 2.07 | ... | ... | -0.002033 |
-0.001756 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 2.24 | -0.06 | 2.30 | ... | ... | -0.001665 |
-0.001534 | ... | ... | 0.03 | 0.01 | 0.04 | 2300 | 2.47 | -0.07 | 2.54 | ... | ... | -0.001216 |
-0.000931 | ... | ... | 0.02 | 0 | 0.02 | 2325 | 2.71 | -0.07 | 2.78 | ... | ... | -0.000986 |
-0.00095 | ... | ... | 0.02 | 0 | 0.02 | 2350 | 2.96 | -0.06 | 3.02 | ... | ... | -0.001048 |
-0.000562 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.20 | -0.07 | 3.27 | ... | ... | -0.000783 |
-0.000571 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.45 | -0.07 | 3.52 | ... | ... | -0.000844 |
-0.000331 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.70 | -0.07 | 3.77 | ... | ... | -0.000906 |
-0.000335 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.95 | -0.07 | 4.02 | ... | ... | -0.000967 |
-0.000339 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.20 | -0.07 | 4.27 | ... | ... | -0.001028 |
-0.000342 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.45 | -0.07 | 4.52 | ... | ... | -0.001089 |
-0.000345 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.70 | -0.07 | 4.77 | ... | ... | -0.00115 |
-0.000349 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.95 | -0.07 | 5.02 | ... | ... | -0.00121 |
-0.000352 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.20 | -0.07 | 5.27 | ... | ... | -0.001271 |
-0.000355 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.45 | -0.07 | 5.52 | ... | ... | -0.001332 |
-0.000357 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.70 | -0.07 | 5.77 | ... | ... | -0.001393 |
-0.00036 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.95 | -0.07 | 6.02 | ... | ... | -0.001454 |
-0.000362 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.20 | -0.07 | 6.27 | ... | ... | -0.001515 |
-0.000365 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.45 | -0.07 | 6.52 | ... | ... | -0.001575 |
-0.000367 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.70 | -0.07 | 6.77 | ... | ... | -0.001636 |
-0.00037 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.95 | -0.07 | 7.02 | ... | ... | -0.001697 |
-0.000372 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.20 | -0.07 | 7.27 | ... | ... | -0.001757 |
-0.000374 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.45 | -0.07 | 7.52 | ... | ... | -0.001818 |
-0.000376 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.70 | -0.07 | 7.77 | ... | ... | -0.001879 |
-0.000378 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.95 | -0.07 | 8.02 | ... | ... | -0.001939 |
-0.00038 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.20 | -0.07 | 8.27 | ... | ... | -0.002 |
-0.000382 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.45 | -0.07 | 8.52 | ... | ... | -0.00206 |
-0.000383 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.70 | -0.07 | 8.77 | ... | ... | -0.00212 |
-0.000385 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.95 | -0.07 | 9.02 | ... | ... | -0.002181 |
-0.000387 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.20 | -0.07 | 9.27 | ... | ... | -0.002241 |
-0.000389 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.45 | -0.07 | 9.52 | ... | ... | -0.002301 |
-0.00039 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.70 | -0.07 | 9.77 | ... | ... | -0.002362 |
-0.000392 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.95 | -0.07 | 10.02 | ... | ... | -0.002422 |
-0.000393 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.20 | -0.07 | 10.27 | ... | ... | -0.002482 |
-0.000395 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.45 | -0.07 | 10.52 | ... | ... | -0.002542 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.